Kaspi kz JSC Historical Data - KKS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Kaspi kz JSC (KKS)
Kaspi kz JSC (KKS) Historical

Kaspi kz JSC (KKS)

96.00

-1.00

(-1.03%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.523560209424	95.5	98.5	92	1878	95.81100266	DE
4	-8	-7.69230769231	104	109	92	1403	99.93563486	DE
12	-4	-4	100	110	92	718	101.09513622	DE
26	-27	-21.9512195122	123	137	82.5	674	101.70490789	DE
52	-11	-10.2803738318	107	137	82.5	549	104.4298072	DE
156	-11	-10.2803738318	107	137	82.5	549	104.4298072	DE
260	-11	-10.2803738318	107	137	82.5	549	104.4298072	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	96.5	-0.5	-0.52	98.5	98.5	95.5	2035
1735853220	97	0	0.00	94	97	92	3602
1735594020	97	4	4.30	94	97	94	358
1735334820	93	-1.5	-1.59	95.5	96	92.5	1675
1734989220	94.5	0	0.00	94	99	93.5	611
1734730020	94.5	-0.5	-0.53	95.5	96.5	93	628
1734643620	95	0	0.00	93	97.5	93	1389
1734557220	95	-4	-4.04	96.5	99	93	1643
1734470820	99	-1	-1.00	99.5	100	96.5	725
1734384420	100	-2	-1.96	103	104	98.5	868
1734125220	102	-1	-0.97	104	105	101	837
1734038820	103	-1	-0.96	105	105	101	1868
1733952420	104	0	0.00	105	107	103	505
1733866020	104	-2	-1.89	106	109	104	1075
1733779620	106	1	0.95	106	108	105	5052
1733520420	105	1	0.96	104	106	104	208
1733434020	104	1	0.97	105	105	102	87
1733347620	103	3.5	3.52	101	103	99.5	241
1733261220	99.5	-1.5	-1.49	99.5	102	99.5	196
1733174820	101	-1	-0.98	102	102	100	369
1732915620	102	-4	-3.77	105	105	101	907
1732829220	106	4	3.92	102	106	102	263
1732742820	102	-1	-0.97	106	106	102	165
1732656420	103	2	1.98	99.5	103	99.5	138
1732570020	101	1	1.00	102	102	99	922
1732310820	100	2	2.04	100	101	100	302
1732224420	98	-4	-3.92	99.5	102	98	455
1732138020	102	-1	-0.97	103	104	101	131
1732051620	103	0	0.00	104	107	103	286
1731965220	103	-3	-2.83	106	106	103	544
1731705960	106	1	0.95	103	106	103	147
1731619560	105	-2	-1.87	105	109	105	222
1731533160	107	0	0.00	108	109	107	266
1731446820	107	2	1.90	104	107	103	874
1731360420	105	2	1.94	106	107	103	436
1731101220	103	-3	-2.83	106	106	103	108
1731014760	106	-2	-1.85	109	109	104	79
1730928360	108	7	6.93	105	108	103	384
1730841960	101	1	1.00	99.5	102	99.5	390
1730755560	100	-2	-1.96	100	102	99.5	159
1730496360	102	-2	-1.92	102	105	100	376
1730409960	104	1	0.97	105	105	102	654
1730323560	103	2	1.98	102	105	101	265
1730237160	101	-3	-2.88	103	103	101	55
1730150760	104	4.5	4.52	100	104	100	197
1729888020	99.5	-1.5	-1.49	103	105	99.5	467
1729801560	101	-3	-2.88	101	104	100	264
1729715160	104	-1	-0.95	106	106	104	81
1729628760	105	3	2.94	104	106	103	647
1729542360	102	-2	-1.92	107	110	101	2792
1729283160	104	5	5.05	100	107	100	2163
1729196760	99	-0.5	-0.50	101	102	97.5	1432
1729110360	99.5	1.5	1.53	95	99.5	95	75
1729023960	98	-2	-2.00	101	101	98	704
1728937620	100	0	0.00	101	101	100	65
1728678360	100	1	1.01	100	100	99.5	144
1728591960	99	4	4.21	94	99	94	278
1728505560	95	1	1.06	94	95	93	174
1728419160	94	-2	-2.08	96	96	94	148
1728332760	96	-1	-1.03	96	99	95.5	973

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions